583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184000,488905465,4160,4160,4160,4160,5013
|
|
20230731,183900,488905465,4160,4160,4160,4160,0
|
|
20230731,183800,488905465,4160,4160,4160,4160,0
|
|
20230731,183700,488905465,4160,4160,4160,4160,0
|
|
20230731,183600,488905465,4160,4160,4160,4160,0
|
|
20230731,183500,488905465,4160,4160,4160,4160,0
|
|
20230731,183400,488905465,4160,4160,4160,4160,0
|
|
20230731,183300,488905465,4160,4160,4160,4160,0
|
|
20230731,183200,488905465,4160,4160,4160,4160,0
|
|
20230731,183100,488905465,4160,4160,4160,4160,0
|
|
20230731,183000,488905465,4160,4160,4160,4160,0
|
|
20230731,182900,488905465,4160,4160,4160,4160,0
|
|
20230731,182800,488905465,4160,4160,4160,4160,0
|
|
20230731,182700,488905465,4160,4160,4160,4160,0
|
|
20230731,182600,488905465,4160,4160,4160,4160,0
|
|
20230731,182500,488905465,4160,4160,4160,4160,0
|
|
20230731,182400,488905465,4160,4160,4160,4160,0
|
|
20230731,182300,488905465,4160,4160,4160,4160,0
|
|
20230731,182200,488905465,4160,4160,4160,4160,0
|
|
20230731,182100,488905465,4160,4160,4160,4160,0
|
|
20230731,182000,488905465,4160,4160,4160,4160,0
|
|
20230731,181900,488905465,4160,4160,4160,4160,0
|
|
20230731,181800,488905465,4160,4160,4160,4160,0
|
|
20230731,181700,488905465,4160,4160,4160,4160,0
|
|
20230731,181600,488905465,4160,4160,4160,4160,0
|
|
20230731,181500,488905465,4160,4160,4160,4160,0
|
|
20230731,181400,488905465,4160,4160,4160,4160,0
|
|
20230731,181300,488905465,4160,4160,4160,4160,0
|
|
20230731,181200,488905465,4160,4160,4160,4160,0
|
|
20230731,181100,488905465,4160,4160,4160,4160,0
|
|
20230731,181000,488905465,4160,4160,4160,4160,5013
|
|
20230731,180900,488905465,4160,4160,4160,4160,0
|
|
20230731,180800,488905465,4160,4160,4160,4160,0
|
|
20230731,180700,488905465,4160,4160,4160,4160,0
|
|
20230731,180600,488905465,4160,4160,4160,4160,0
|
|
20230731,180500,488905465,4160,4160,4160,4160,0
|
|
20230731,180400,488905465,4160,4160,4160,4160,0
|
|
20230731,180300,488905465,4160,4160,4160,4160,0
|
|
20230731,180200,488905465,4160,4160,4160,4160,0
|
|
20230731,180100,488905465,4160,4160,4160,4160,0
|
|
20230731,180000,488905465,4160,4160,4160,4160,0
|
|
20230731,175900,488905465,4160,4160,4160,4160,0
|
|
20230731,175800,488905465,4160,4160,4160,4160,0
|
|
20230731,175700,488905465,4160,4160,4160,4160,0
|
|
20230731,175600,488905465,4160,4160,4160,4160,0
|
|
20230731,175500,488905465,4160,4160,4160,4160,0
|
|
20230731,175400,488905465,4160,4160,4160,4160,0
|
|
20230731,175300,488905465,4160,4160,4160,4160,0
|
|
20230731,175200,488905465,4160,4160,4160,4160,0
|
|
20230731,175100,488905465,4160,4160,4160,4160,0
|
|
20230731,175000,488905465,4160,4160,4160,4160,0
|
|
20230731,174900,488905465,4160,4160,4160,4160,0
|
|
20230731,174800,488905465,4160,4160,4160,4160,0
|
|
20230731,174700,488905465,4160,4160,4160,4160,0
|
|
20230731,174600,488905465,4160,4160,4160,4160,0
|
|
20230731,174500,488905465,4160,4160,4160,4160,0
|
|
20230731,174400,488905465,4160,4160,4160,4160,0
|
|
20230731,174300,488905465,4160,4160,4160,4160,0
|
|
20230731,174200,488905465,4160,4160,4160,4160,0
|
|
20230731,174100,488905465,4160,4160,4160,4160,0
|
|
20230731,174000,488905465,4160,4160,4160,4160,5013
|
|
20230731,173900,488905465,4160,4160,4160,4160,0
|
|
20230731,173800,488905465,4160,4160,4160,4160,0
|
|
20230731,173700,488905465,4160,4160,4160,4160,0
|
|
20230731,173600,488905465,4160,4160,4160,4160,0
|
|
20230731,173500,488905465,4160,4160,4160,4160,0
|
|
20230731,173400,488905465,4160,4160,4160,4160,0
|
|
20230731,173300,488905465,4160,4160,4160,4160,0
|
|
20230731,173200,488905465,4160,4160,4160,4160,0
|
|
20230731,173100,488905465,4160,4160,4160,4160,0
|
|
20230731,173000,488905465,4160,4160,4160,4160,0
|
|
20230731,172900,488905465,4160,4160,4160,4160,0
|
|
20230731,172800,488905465,4160,4160,4160,4160,0
|
|
20230731,172700,488905465,4160,4160,4160,4160,0
|
|
20230731,172600,488905465,4160,4160,4160,4160,0
|
|
20230731,172500,488905465,4160,4160,4160,4160,0
|
|
20230731,172400,488905465,4160,4160,4160,4160,0
|
|
20230731,172300,488905465,4160,4160,4160,4160,0
|
|
20230731,172200,488905465,4160,4160,4160,4160,0
|
|
20230731,172100,488905465,4160,4160,4160,4160,0
|
|
20230731,172000,488905465,4160,4160,4160,4160,0
|
|
20230731,171900,488905465,4160,4160,4160,4160,0
|
|
20230731,171800,488905465,4160,4160,4160,4160,0
|
|
20230731,171700,488905465,4160,4160,4160,4160,0
|
|
20230731,171600,488905465,4160,4160,4160,4160,0
|
|
20230731,171500,488905465,4160,4160,4160,4160,0
|
|
20230731,171400,488905465,4160,4160,4160,4160,0
|
|
20230731,171300,488905465,4160,4160,4160,4160,0
|
|
20230731,171200,488905465,4160,4160,4160,4160,0
|
|
20230731,171100,488905465,4160,4160,4160,4160,0
|
|
20230731,171000,488905465,4160,4160,4160,4160,5013
|
|
20230731,170900,488905465,4160,4160,4160,4160,0
|
|
20230731,170800,488905465,4160,4160,4160,4160,0
|
|
20230731,170700,488905465,4160,4160,4160,4160,0
|
|
20230731,170600,488905465,4160,4160,4160,4160,0
|
|
20230731,170500,488905465,4160,4160,4160,4160,0
|
|
20230731,170400,488905465,4160,4160,4160,4160,0
|
|
20230731,170300,488905465,4160,4160,4160,4160,0
|
|
20230731,170200,488905465,4160,4160,4160,4160,0
|
|
20230731,170100,488905465,4160,4160,4160,4160,0
|
|
20230731,170000,488905465,4160,4160,4160,4160,0
|
|
20230731,165900,488905465,4160,4160,4160,4160,0
|
|
20230731,165800,488905465,4160,4160,4160,4160,0
|
|
20230731,165700,488905465,4160,4160,4160,4160,0
|
|
20230731,165600,488905465,4160,4160,4160,4160,0
|
|
20230731,165500,488905465,4160,4160,4160,4160,0
|
|
20230731,165400,488905465,4160,4160,4160,4160,0
|
|
20230731,165300,488905465,4160,4160,4160,4160,0
|
|
20230731,165200,488905465,4160,4160,4160,4160,0
|
|
20230731,165100,488905465,4160,4160,4160,4160,0
|
|
20230731,165000,488905465,4160,4160,4160,4160,0
|
|
20230731,164900,488905465,4160,4160,4160,4160,0
|
|
20230731,164800,488905465,4160,4160,4160,4160,0
|
|
20230731,164700,488905465,4160,4160,4160,4160,0
|
|
20230731,164600,488905465,4160,4160,4160,4160,0
|
|
20230731,164500,488905465,4160,4160,4160,4160,0
|
|
20230731,164400,488905465,4160,4160,4160,4160,0
|
|
20230731,164300,488905465,4160,4160,4160,4160,0
|
|
20230731,164200,488905465,4160,4160,4160,4160,0
|
|
20230731,164100,488905465,4160,4160,4160,4160,0
|
|
20230731,164000,488905465,4160,4160,4160,4160,5013
|
|
20230731,163900,488905465,4160,4160,4160,4160,0
|
|
20230731,163800,488905465,4160,4160,4160,4160,0
|
|
20230731,163700,488905465,4160,4160,4160,4160,0
|
|
20230731,163600,488905465,4160,4160,4160,4160,0
|
|
20230731,163500,488905465,4160,4160,4160,4160,0
|
|
20230731,163400,488905465,4160,4160,4160,4160,0
|
|
20230731,163300,488905465,4160,4160,4160,4160,0
|
|
20230731,163200,488905465,4160,4160,4160,4160,0
|
|
20230731,163100,488905465,4160,4160,4160,4160,0
|
|
20230731,163000,488905465,4160,4160,4160,4160,0
|
|
20230731,162900,488905465,4160,4160,4160,4160,0
|
|
20230731,162800,488905465,4160,4160,4160,4160,0
|
|
20230731,162700,488905465,4160,4160,4160,4160,0
|
|
20230731,162600,488905465,4160,4160,4160,4160,0
|
|
20230731,162500,488905465,4160,4160,4160,4160,0
|
|
20230731,162400,488905465,4160,4160,4160,4160,0
|
|
20230731,162300,488905465,4160,4160,4160,4160,0
|
|
20230731,162200,488905465,4160,4160,4160,4160,0
|
|
20230731,162100,488905465,4160,4160,4160,4160,0
|
|
20230731,162000,488905465,4160,4160,4160,4160,0
|
|
20230731,161900,488905465,4160,4160,4160,4160,0
|
|
20230731,161800,488905465,4160,4160,4160,4160,0
|
|
20230731,161700,488905465,4160,4160,4160,4160,0
|
|
20230731,161600,488905465,4160,4160,4160,4160,0
|
|
20230731,161500,488905465,4160,4160,4160,4160,0
|
|
20230731,161400,488905465,4160,4160,4160,4160,0
|
|
20230731,161300,488905465,4160,4160,4160,4160,0
|
|
20230731,161200,488905465,4160,4160,4160,4160,0
|
|
20230731,161100,488905465,4160,4160,4160,4160,0
|
|
20230731,161000,488905465,4160,4160,4160,4160,5013
|
|
20230731,160900,488905465,4160,4160,4160,4160,0
|
|
20230731,160800,488905465,4160,4160,4160,4160,0
|
|
20230731,160700,488905465,4160,4160,4160,4160,0
|
|
20230731,160600,488905465,4160,4160,4160,4160,0
|
|
20230731,160500,488905465,4160,4160,4160,4160,0
|
|
20230731,160400,488905465,4160,4160,4160,4160,0
|
|
20230731,160300,488905465,4160,4160,4160,4160,0
|
|
20230731,160200,488905465,4160,4160,4160,4160,0
|
|
20230731,160100,488905465,4160,4160,4160,4160,0
|
|
20230731,160000,488905465,4160,4160,4160,4160,0
|
|
20230731,155900,488905465,4160,4160,4160,4160,0
|
|
20230731,155800,488905465,4160,4160,4160,4160,0
|
|
20230731,155700,488905465,4160,4160,4160,4160,0
|
|
20230731,155600,488905465,4160,4160,4160,4160,0
|
|
20230731,155500,488905465,4160,4160,4160,4160,0
|
|
20230731,155400,488905465,4160,4160,4160,4160,0
|
|
20230731,155300,488905465,4160,4160,4160,4160,0
|
|
20230731,155200,488905465,4160,4160,4160,4160,0
|
|
20230731,155100,488905465,4160,4160,4160,4160,0
|
|
20230731,155000,488905465,4160,4160,4160,4160,0
|
|
20230731,154900,488905465,4160,4160,4160,4160,0
|
|
20230731,154800,488905465,4160,4160,4160,4160,0
|
|
20230731,154700,488905465,4160,4160,4160,4160,0
|
|
20230731,154600,488905465,4160,4160,4160,4160,0
|
|
20230731,154500,488905465,4160,4160,4160,4160,0
|
|
20230731,154400,488905465,4160,4160,4160,4160,0
|
|
20230731,154300,488905465,4160,4160,4160,4160,0
|
|
20230731,154200,488905465,4160,4160,4160,4160,0
|
|
20230731,154100,488905465,4160,4160,4160,4160,0
|
|
20230731,154000,488905465,4160,4160,4160,4160,5013
|
|
20230731,153900,488905465,4160,4160,4160,4160,0
|
|
20230731,153800,488905465,4160,4160,4160,4160,0
|
|
20230731,153700,488905465,4160,4160,4160,4160,0
|
|
20230731,153600,488905465,4160,4160,4160,4160,0
|
|
20230731,153500,488905465,4160,4160,4160,4160,0
|
|
20230731,153400,488905465,4160,4160,4160,4160,0
|
|
20230731,153300,488905465,4160,4160,4160,4160,0
|
|
20230731,153200,488905465,4160,4160,4160,4160,0
|
|
20230731,153100,488905465,4160,4160,4160,4160,0
|
|
20230731,153000,488905465,4160,4160,4160,4160,5013
|
|
20230731,152900,468051385,4195,4195,4195,4195,0
|
|
20230731,152800,468051385,4195,4195,4195,4195,0
|
|
20230731,152700,468051385,4195,4195,4195,4195,0
|
|
20230731,152600,468051385,4195,4195,4195,4195,0
|
|
20230731,152500,468051385,4195,4195,4195,4195,0
|
|
20230731,152400,468051385,4195,4195,4195,4195,0
|
|
20230731,152300,468051385,4195,4195,4195,4195,0
|
|
20230731,152200,468051385,4195,4195,4195,4195,0
|
|
20230731,152100,468051385,4195,4195,4195,4195,0
|
|
20230731,152000,468051385,4195,4195,4195,4195,0
|
|
20230731,151900,468051385,4195,4175,4195,4175,559
|
|
20230731,151800,465710840,4175,4175,4175,4175,0
|
|
20230731,151700,465710840,4175,4175,4175,4175,10
|
|
20230731,151600,465669090,4175,4175,4175,4175,0
|
|
20230731,151500,465669090,4175,4175,4175,4175,439
|
|
20230731,151400,463836265,4175,4160,4175,4160,44
|
|
20230731,151300,463653075,4175,4175,4175,4175,201
|
|
20230731,151200,462813900,4175,4175,4175,4175,619
|
|
20230731,151100,460229575,4175,4170,4175,4170,521
|
|
20230731,151000,458054585,4170,4170,4170,4170,12
|
|
20230731,150900,458004545,4175,4175,4175,4155,250
|
|
20230731,150800,456965560,4175,4165,4175,4165,56
|
|
20230731,150700,456732040,4155,4155,4155,4155,85
|
|
20230731,150600,456378865,4175,4175,4175,4175,0
|
|
20230731,150500,456378865,4175,4175,4175,4175,1
|
|
20230731,150400,456374690,4180,4180,4180,4180,0
|
|
20230731,150300,456374690,4180,4180,4180,4180,238
|
|
20230731,150200,455379850,4190,4160,4190,4160,958
|
|
20230731,150100,451394540,4160,4160,4160,4155,1527
|
|
20230731,150000,445047355,4190,4185,4190,4185,6
|
|
20230731,145900,445022220,4190,4190,4190,4190,0
|
|
20230731,145800,445022220,4190,4190,4190,4190,18
|
|
20230731,145700,444946800,4190,4190,4190,4190,0
|
|
20230731,145600,444946800,4190,4190,4190,4190,11
|
|
20230731,145500,444900710,4160,4170,4190,4160,775
|
|
20230731,145400,441670695,4170,4170,4170,4170,0
|
|
20230731,145300,441670695,4170,4170,4170,4170,0
|
|
20230731,145200,441670695,4170,4165,4170,4165,566
|
|
20230731,145100,439310600,4165,4165,4165,4155,62
|
|
20230731,145000,439052400,4165,4165,4165,4165,127
|
|
20230731,144900,438523445,4165,4150,4165,4150,105
|
|
20230731,144800,438086180,4150,4150,4150,4150,1
|
|
20230731,144700,438082030,4170,4170,4170,4170,0
|
|
20230731,144600,438082030,4170,4170,4170,4170,0
|
|
20230731,144500,438082030,4170,4160,4170,4160,1972
|
|
20230731,144400,429877760,4150,4165,4165,4150,4789
|
|
20230731,144300,409986625,4170,4170,4170,4170,1
|
|
20230731,144200,409982455,4165,4165,4165,4165,0
|
|
20230731,144100,409982455,4165,4165,4165,4165,0
|
|
20230731,144000,409982455,4165,4165,4165,4165,0
|
|
20230731,143900,409982455,4165,4165,4165,4165,1
|
|
20230731,143800,409978290,4165,4165,4165,4165,30
|
|
20230731,143700,409853340,4170,4170,4170,4170,0
|
|
20230731,143600,409853340,4170,4170,4170,4170,0
|
|
20230731,143500,409853340,4170,4170,4170,4170,0
|
|
20230731,143400,409853340,4170,4170,4170,4170,1
|
|
20230731,143300,409849170,4170,4170,4170,4170,0
|
|
20230731,143200,409849170,4170,4170,4170,4170,0
|
|
20230731,143100,409849170,4170,4170,4170,4170,1
|
|
20230731,143000,409845000,4155,4160,4160,4155,16
|
|
20230731,142900,409778485,4160,4160,4160,4160,11
|
|
20230731,142800,409732725,4155,4160,4160,4155,861
|
|
20230731,142700,406154770,4155,4160,4160,4155,170
|
|
20230731,142600,405447970,4170,4170,4170,4170,0
|
|
20230731,142500,405447970,4170,4170,4170,4170,0
|
|
20230731,142400,405447970,4170,4160,4170,4160,104
|
|
20230731,142300,405015310,4160,4160,4160,4160,0
|
|
20230731,142200,405015310,4160,4160,4160,4160,0
|
|
20230731,142100,405015310,4160,4160,4160,4160,0
|
|
20230731,142000,405015310,4160,4160,4160,4160,9
|
|
20230731,141900,404977870,4175,4175,4175,4175,0
|
|
20230731,141800,404977870,4175,4175,4175,4175,0
|
|
20230731,141700,404977870,4175,4175,4175,4170,343
|
|
20230731,141600,403545860,4175,4175,4175,4175,0
|
|
20230731,141500,403545860,4175,4175,4175,4175,0
|
|
20230731,141400,403545860,4175,4175,4175,4175,1
|
|
20230731,141300,403541685,4175,4175,4175,4175,0
|
|
20230731,141200,403541685,4175,4175,4175,4175,0
|
|
20230731,141100,403541685,4175,4175,4175,4170,74
|
|
20230731,141000,403232760,4175,4180,4180,4175,7
|
|
20230731,140900,403203530,4175,4180,4180,4175,42
|
|
20230731,140800,403028175,4160,4160,4160,4160,0
|
|
20230731,140700,403028175,4160,4165,4165,4160,1169
|
|
20230731,140600,398162105,4185,4185,4185,4185,6
|
|
20230731,140500,398136995,4190,4190,4190,4190,0
|
|
20230731,140400,398136995,4190,4190,4190,4190,0
|
|
20230731,140300,398136995,4190,4190,4190,4190,0
|
|
20230731,140200,398136995,4190,4190,4190,4190,0
|
|
20230731,140100,398136995,4190,4190,4190,4190,0
|
|
20230731,140000,398136995,4190,4190,4190,4190,6
|
|
20230731,135900,398111855,4195,4195,4195,4195,0
|
|
20230731,135800,398111855,4195,4180,4195,4180,2470
|
|
20230731,135700,387764065,4180,4180,4180,4180,27
|
|
20230731,135600,387651205,4170,4160,4170,4160,567
|
|
20230731,135500,385290045,4160,4160,4160,4160,1
|
|
20230731,135400,385285885,4150,4150,4150,4150,2
|
|
20230731,135300,385277585,4150,4150,4150,4150,0
|
|
20230731,135200,385277585,4150,4160,4160,4150,196
|
|
20230731,135100,384462875,4170,4170,4170,4170,0
|
|
20230731,135000,384462875,4170,4170,4170,4170,37
|
|
20230731,134900,384308585,4170,4170,4170,4170,0
|
|
20230731,134800,384308585,4170,4170,4170,4170,0
|
|
20230731,134700,384308585,4170,4170,4170,4170,0
|
|
20230731,134600,384308585,4170,4170,4170,4170,100
|
|
20230731,134500,383891585,4170,4170,4170,4170,100
|
|
20230731,134400,383474585,4170,4160,4170,4160,132
|
|
20230731,134300,382924465,4160,4160,4160,4160,460
|
|
20230731,134200,381010865,4170,4170,4170,4170,30
|
|
20230731,134100,380885765,4170,4170,4170,4170,0
|
|
20230731,134000,380885765,4170,4170,4170,4170,106
|
|
20230731,133900,380443745,4170,4170,4170,4170,45
|
|
20230731,133800,380256095,4165,4165,4165,4165,50
|
|
20230731,133700,380047845,4160,4160,4160,4160,500
|
|
20230731,133600,377967845,4155,4155,4155,4155,0
|
|
20230731,133500,377967845,4155,4155,4155,4155,1
|
|
20230731,133400,377963690,4155,4155,4155,4155,2
|
|
20230731,133300,377955380,4155,4155,4155,4155,10
|
|
20230731,133200,377913830,4160,4160,4160,4160,0
|
|
20230731,133100,377913830,4160,4160,4160,4160,0
|
|
20230731,133000,377913830,4160,4160,4160,4160,12
|
|
20230731,132900,377863910,4160,4160,4160,4160,0
|
|
20230731,132800,377863910,4160,4160,4160,4160,0
|
|
20230731,132700,377863910,4160,4160,4160,4160,4
|
|
20230731,132600,377847270,4155,4155,4155,4155,0
|
|
20230731,132500,377847270,4155,4155,4155,4155,0
|
|
20230731,132400,377847270,4155,4155,4155,4155,203
|
|
20230731,132300,377003805,4155,4155,4155,4155,26
|
|
20230731,132200,376895775,4160,4160,4160,4160,2
|
|
20230731,132100,376887455,4160,4155,4160,4155,664
|
|
20230731,132000,374125465,4150,4150,4150,4150,10
|
|
20230731,131900,374083965,4150,4150,4150,4150,0
|
|
20230731,131800,374083965,4150,4145,4150,4145,4369
|
|
20230731,131700,355953855,4150,4175,4175,4140,12388
|
|
20230731,131600,304464210,4175,4175,4175,4175,14
|
|
20230731,131500,304405760,4175,4175,4175,4175,0
|
|
20230731,131400,304405760,4175,4175,4175,4175,0
|
|
20230731,131300,304405760,4175,4175,4175,4175,30
|
|
20230731,131200,304280510,4175,4175,4175,4175,0
|
|
20230731,131100,304280510,4175,4175,4175,4175,0
|
|
20230731,131000,304280510,4175,4175,4175,4175,5
|
|
20230731,130900,304259635,4175,4175,4175,4175,0
|
|
20230731,130800,304259635,4175,4175,4175,4175,0
|
|
20230731,130700,304259635,4175,4175,4175,4175,0
|
|
20230731,130600,304259635,4175,4175,4175,4175,0
|
|
20230731,130500,304259635,4175,4175,4175,4175,0
|
|
20230731,130400,304259635,4175,4175,4175,4175,0
|
|
20230731,130300,304259635,4175,4175,4175,4175,307
|
|
20230731,130200,302977910,4175,4175,4175,4175,1
|
|
20230731,130100,302973735,4175,4175,4175,4175,432
|
|
20230731,130000,301170135,4175,4175,4175,4175,284
|
|
20230731,125900,299984435,4170,4170,4170,4170,39
|
|
20230731,125800,299821805,4170,4170,4170,4170,205
|
|
20230731,125700,298966955,4170,4170,4170,4170,28
|
|
20230731,125600,298850195,4170,4170,4170,4170,0
|
|
20230731,125500,298850195,4170,4170,4170,4170,0
|
|
20230731,125400,298850195,4170,4160,4170,4160,24
|
|
20230731,125300,298750135,4160,4160,4160,4160,0
|
|
20230731,125200,298750135,4160,4170,4170,4160,4
|
|
20230731,125100,298733485,4160,4160,4160,4160,0
|
|
20230731,125000,298733485,4160,4160,4160,4160,0
|
|
20230731,124900,298733485,4160,4160,4160,4160,0
|
|
20230731,124800,298733485,4160,4160,4160,4160,57
|
|
20230731,124700,298496365,4160,4160,4160,4160,0
|
|
20230731,124600,298496365,4160,4170,4170,4160,54
|
|
20230731,124500,298271715,4165,4165,4165,4165,40
|
|
20230731,124400,298105115,4170,4165,4170,4165,38
|
|
20230731,124300,297946720,4165,4165,4165,4165,0
|
|
20230731,124200,297946720,4165,4165,4165,4165,1034
|
|
20230731,124100,293640110,4165,4165,4165,4165,0
|
|
20230731,124000,293640110,4165,4165,4165,4165,7
|
|
20230731,123900,293610955,4165,4165,4165,4165,0
|
|
20230731,123800,293610955,4165,4165,4165,4165,0
|
|
20230731,123700,293610955,4165,4165,4165,4165,0
|
|
20230731,123600,293610955,4165,4165,4165,4165,0
|
|
20230731,123500,293610955,4165,4165,4165,4165,0
|
|
20230731,123400,293610955,4165,4160,4165,4160,28
|
|
20230731,123300,293494345,4160,4160,4160,4160,0
|
|
20230731,123200,293494345,4160,4160,4160,4160,0
|
|
20230731,123100,293494345,4160,4165,4165,4160,41
|
|
20230731,123000,293323650,4165,4165,4165,4165,74
|
|
20230731,122900,293015440,4165,4165,4165,4165,50
|
|
20230731,122800,292807190,4160,4160,4160,4160,0
|
|
20230731,122700,292807190,4160,4160,4160,4160,0
|
|
20230731,122600,292807190,4160,4160,4160,4160,22
|
|
20230731,122500,292715670,4160,4160,4160,4160,3
|
|
20230731,122400,292703190,4160,4160,4160,4160,127
|
|
20230731,122300,292174870,4160,4160,4160,4160,15
|
|
20230731,122200,292112470,4160,4160,4160,4160,0
|
|
20230731,122100,292112470,4160,4155,4165,4155,859
|
|
20230731,122000,288543175,4155,4155,4155,4155,0
|
|
20230731,121900,288543175,4155,4155,4155,4155,141
|
|
20230731,121800,287957320,4160,4160,4160,4160,585
|
|
20230731,121700,285523720,4165,4165,4165,4165,0
|
|
20230731,121600,285523720,4165,4165,4165,4165,0
|
|
20230731,121500,285523720,4165,4160,4165,4160,3
|
|
20230731,121400,285511230,4165,4165,4165,4165,0
|
|
20230731,121300,285511230,4165,4165,4165,4165,0
|
|
20230731,121200,285511230,4165,4165,4165,4165,1
|
|
20230731,121100,285507065,4165,4165,4165,4165,0
|
|
20230731,121000,285507065,4165,4165,4165,4165,5
|
|
20230731,120900,285486240,4165,4165,4165,4165,0
|
|
20230731,120800,285486240,4165,4165,4165,4165,0
|
|
20230731,120700,285486240,4165,4165,4165,4165,1
|
|
20230731,120600,285482075,4165,4165,4165,4165,0
|
|
20230731,120500,285482075,4165,4165,4165,4165,0
|
|
20230731,120400,285482075,4165,4160,4165,4160,23
|
|
20230731,120300,285386295,4160,4160,4160,4160,105
|
|
20230731,120200,284949495,4160,4160,4160,4160,0
|
|
20230731,120100,284949495,4160,4160,4160,4160,0
|
|
20230731,120000,284949495,4160,4160,4160,4160,0
|
|
20230731,115900,284949495,4160,4160,4160,4160,0
|
|
20230731,115800,284949495,4160,4165,4165,4160,50
|
|
20230731,115700,284741490,4170,4170,4170,4170,10
|
|
20230731,115600,284699790,4170,4170,4170,4170,15
|
|
20230731,115500,284637240,4170,4170,4170,4170,60
|
|
20230731,115400,284387040,4175,4175,4175,4175,644
|
|
20230731,115300,281698340,4175,4170,4175,4170,45
|
|
20230731,115200,281510590,4170,4170,4170,4170,0
|
|
20230731,115100,281510590,4170,4170,4170,4170,119
|
|
20230731,115000,281014360,4160,4160,4160,4160,0
|
|
20230731,114900,281014360,4160,4160,4160,4160,1
|
|
20230731,114800,281010200,4160,4160,4160,4160,0
|
|
20230731,114700,281010200,4160,4160,4160,4160,0
|
|
20230731,114600,281010200,4160,4160,4160,4160,0
|
|
20230731,114500,281010200,4160,4160,4160,4160,0
|
|
20230731,114400,281010200,4160,4160,4160,4160,2
|
|
20230731,114300,281001880,4160,4160,4160,4160,0
|
|
20230731,114200,281001880,4160,4165,4165,4160,68
|
|
20230731,114100,280718930,4160,4160,4160,4160,0
|
|
20230731,114000,280718930,4160,4160,4160,4160,2000
|
|
20230731,113900,272398930,4160,4155,4160,4155,752
|
|
20230731,113800,269270740,4160,4160,4160,4160,0
|
|
20230731,113700,269270740,4160,4160,4160,4160,3
|
|
20230731,113600,269258260,4160,4160,4160,4160,3
|
|
20230731,113500,269245780,4160,4160,4160,4160,50
|
|
20230731,113400,269037780,4160,4155,4160,4155,181
|
|
20230731,113300,268285475,4160,4160,4160,4160,0
|
|
20230731,113200,268285475,4160,4160,4160,4160,0
|
|
20230731,113100,268285475,4160,4160,4160,4160,0
|
|
20230731,113000,268285475,4160,4160,4160,4160,20
|
|
20230731,112900,268202275,4155,4155,4155,4155,0
|
|
20230731,112800,268202275,4155,4160,4160,4155,243
|
|
20230731,112700,267192265,4160,4170,4170,4160,31
|
|
20230731,112600,267063295,4165,4165,4165,4165,0
|
|
20230731,112500,267063295,4165,4165,4165,4165,2
|
|
20230731,112400,267054965,4165,4165,4165,4165,0
|
|
20230731,112300,267054965,4165,4165,4165,4165,19
|
|
20230731,112200,266975830,4165,4165,4165,4165,263
|
|
20230731,112100,265880435,4155,4155,4155,4155,0
|
|
20230731,112000,265880435,4155,4155,4155,4155,0
|
|
20230731,111900,265880435,4155,4155,4155,4155,115
|
|
20230731,111800,265402610,4155,4155,4155,4155,0
|
|
20230731,111700,265402610,4155,4155,4155,4155,1000
|
|
20230731,111600,261247610,4150,4150,4150,4150,0
|
|
20230731,111500,261247610,4150,4150,4150,4150,0
|
|
20230731,111400,261247610,4150,4150,4150,4150,2
|
|
20230731,111300,261239310,4150,4160,4160,4150,1725
|
|
20230731,111200,254075780,4165,4165,4165,4165,0
|
|
20230731,111100,254075780,4165,4165,4165,4160,3
|
|
20230731,111000,254063290,4155,4155,4155,4155,0
|
|
20230731,110900,254063290,4155,4155,4155,4155,0
|
|
20230731,110800,254063290,4155,4155,4155,4155,0
|
|
20230731,110700,254063290,4155,4155,4155,4155,0
|
|
20230731,110600,254063290,4155,4155,4155,4155,0
|
|
20230731,110500,254063290,4155,4155,4155,4155,0
|
|
20230731,110400,254063290,4155,4155,4155,4155,80
|
|
20230731,110300,253730890,4155,4155,4155,4155,0
|
|
20230731,110200,253730890,4155,4155,4155,4155,0
|
|
20230731,110100,253730890,4155,4155,4155,4155,55
|
|
20230731,110000,253502365,4150,4150,4150,4150,0
|
|
20230731,105900,253502365,4150,4150,4150,4150,0
|
|
20230731,105800,253502365,4150,4150,4150,4150,9
|
|
20230731,105700,253465015,4145,4145,4145,4145,0
|
|
20230731,105600,253465015,4145,4145,4145,4145,0
|
|
20230731,105500,253465015,4145,4145,4145,4145,1
|
|
20230731,105400,253460870,4155,4155,4155,4155,0
|
|
20230731,105300,253460870,4155,4145,4155,4145,797
|
|
20230731,105200,250150295,4145,4145,4145,4145,100
|
|
20230731,105100,249735795,4155,4155,4155,4155,2
|
|
20230731,105000,249727485,4155,4155,4155,4155,1
|
|
20230731,104900,249723330,4155,4155,4155,4155,0
|
|
20230731,104800,249723330,4155,4155,4155,4155,154
|
|
20230731,104700,249083460,4140,4160,4160,4140,2005
|
|
20230731,104600,240775310,4175,4165,4175,4165,100
|
|
20230731,104500,240358375,4165,4165,4165,4165,29
|
|
20230731,104400,240237590,4175,4175,4175,4175,46
|
|
20230731,104300,240045540,4175,4170,4175,4170,20
|
|
20230731,104200,239962105,4175,4175,4175,4175,0
|
|
20230731,104100,239962105,4175,4175,4175,4175,0
|
|
20230731,104000,239962105,4175,4175,4175,4175,200
|
|
20230731,103900,239127105,4175,4175,4175,4175,96
|
|
20230731,103800,238726305,4175,4175,4175,4175,205
|
|
20230731,103700,237870430,4180,4180,4180,4180,118
|
|
20230731,103600,237377190,4180,4165,4180,4165,2216
|
|
20230731,103500,228130130,4165,4165,4165,4165,0
|
|
20230731,103400,228130130,4165,4155,4165,4155,902
|
|
20230731,103300,224380755,4155,4155,4155,4155,101
|
|
20230731,103200,223961100,4145,4165,4165,4140,2548
|
|
20230731,103100,213383580,4165,4165,4165,4165,35
|
|
20230731,103000,213237805,4165,4175,4175,4165,1429
|
|
20230731,102900,207278445,4175,4175,4175,4175,1
|
|
20230731,102800,207274270,4175,4175,4175,4175,0
|
|
20230731,102700,207274270,4175,4175,4175,4175,0
|
|
20230731,102600,207274270,4175,4175,4175,4175,0
|
|
20230731,102500,207274270,4175,4175,4175,4175,1
|
|
20230731,102400,207270095,4175,4175,4175,4175,3
|
|
20230731,102300,207257570,4175,4175,4175,4175,0
|
|
20230731,102200,207257570,4175,4175,4175,4175,33
|
|
20230731,102100,207119795,4180,4180,4180,4180,208
|
|
20230731,102000,206250355,4170,4165,4170,4165,137
|
|
20230731,101900,205679480,4160,4160,4160,4160,66
|
|
20230731,101800,205404920,4160,4170,4170,4160,1041
|
|
20230731,101700,201073295,4170,4170,4170,4170,100
|
|
20230731,101600,200656295,4175,4175,4175,4175,8
|
|
20230731,101500,200622895,4185,4185,4185,4185,0
|
|
20230731,101400,200622895,4185,4185,4185,4185,40
|
|
20230731,101300,200455495,4185,4170,4185,4170,233
|
|
20230731,101200,199480680,4170,4170,4170,4170,0
|
|
20230731,101100,199480680,4170,4170,4170,4170,0
|
|
20230731,101000,199480680,4170,4180,4180,4170,213
|
|
20230731,100900,198590350,4180,4180,4180,4180,16
|
|
20230731,100800,198523470,4180,4180,4180,4180,5
|
|
20230731,100700,198502570,4185,4185,4185,4185,7
|
|
20230731,100600,198473275,4180,4180,4180,4180,1
|
|
20230731,100500,198469095,4190,4185,4190,4185,150
|
|
20230731,100400,197841340,4185,4185,4185,4185,81
|
|
20230731,100300,197502355,4185,4185,4185,4185,1
|
|
20230731,100200,197498170,4180,4185,4185,4180,66
|
|
20230731,100100,197222060,4180,4180,4180,4180,127
|
|
20230731,100000,196691200,4200,4200,4200,4200,1
|
|
20230731,095900,196687000,4200,4200,4200,4200,1751
|
|
20230731,095800,189332800,4200,4200,4200,4200,339
|
|
20230731,095700,187909000,4205,4175,4205,4175,2983
|
|
20230731,095600,175393440,4175,4165,4175,4165,104
|
|
20230731,095500,174960035,4165,4160,4165,4160,876
|
|
20230731,095400,171315865,4170,4170,4170,4170,0
|
|
20230731,095300,171315865,4170,4170,4170,4170,1
|
|
20230731,095200,171311695,4160,4170,4170,4160,130
|
|
20230731,095100,170769745,4170,4160,4170,4160,3
|
|
20230731,095000,170757255,4170,4170,4170,4170,0
|
|
20230731,094900,170757255,4170,4160,4170,4160,796
|
|
20230731,094800,167443160,4155,4150,4155,4150,86
|
|
20230731,094700,167085930,4155,4155,4155,4155,0
|
|
20230731,094600,167085930,4155,4150,4155,4150,21
|
|
20230731,094500,166998680,4155,4155,4155,4155,10
|
|
20230731,094400,166957130,4155,4155,4155,4155,74
|
|
20230731,094300,166649660,4155,4155,4155,4155,2
|
|
20230731,094200,166641350,4155,4155,4155,4155,29
|
|
20230731,094100,166520855,4160,4150,4160,4150,76
|
|
20230731,094000,166205155,4145,4145,4145,4145,9
|
|
20230731,093900,166167850,4145,4130,4145,4130,91
|
|
20230731,093800,165792005,4145,4145,4145,4130,6
|
|
20230731,093700,165767150,4145,4140,4145,4140,126
|
|
20230731,093600,165244960,4140,4140,4140,4140,0
|
|
20230731,093500,165244960,4140,4140,4140,4140,105
|
|
20230731,093400,164810260,4135,4135,4135,4135,28
|
|
20230731,093300,164694480,4135,4135,4135,4135,4
|
|
20230731,093200,164677940,4135,4150,4150,4130,717
|
|
20230731,093100,161711330,4150,4150,4150,4150,50
|
|
20230731,093000,161503830,4150,4155,4160,4150,885
|
|
20230731,092900,157829365,4130,4150,4150,4130,501
|
|
20230731,092800,155750235,4150,4150,4150,4150,0
|
|
20230731,092700,155750235,4150,4140,4150,4140,306
|
|
20230731,092600,154481165,4140,4140,4140,4140,985
|
|
20230731,092500,150403265,4130,4130,4130,4130,1658
|
|
20230731,092400,143555725,4125,4120,4125,4120,276
|
|
20230731,092300,142417920,4120,4120,4120,4120,0
|
|
20230731,092200,142417920,4120,4120,4120,4120,779
|
|
20230731,092100,139208440,4125,4125,4125,4125,46
|
|
20230731,092000,139018690,4125,4120,4125,4110,2868
|
|
20230731,091900,127207175,4120,4125,4125,4120,2490
|
|
20230731,091800,116943875,4150,4125,4150,4120,1825
|
|
20230731,091700,109395315,4125,4145,4150,4125,391
|
|
20230731,091600,107773165,4135,4115,4135,4115,1004
|
|
20230731,091500,103632800,4115,4125,4125,4115,3004
|
|
20230731,091400,91256000,4130,4140,4140,4130,2322
|
|
20230731,091300,81653115,4145,4155,4170,4145,4048
|
|
20230731,091200,64855370,4170,4170,4175,4160,601
|
|
20230731,091100,62349020,4160,4175,4175,4160,489
|
|
20230731,091000,60313715,4175,4190,4190,4165,3573
|
|
20230731,090900,45395585,4195,4205,4230,4195,367
|
|
20230731,090800,43846860,4230,4215,4230,4200,2400
|
|
20230731,090700,33754525,4240,4200,4250,4200,2068
|
|
20230731,090600,25027355,4180,4180,4180,4180,1
|
|
20230731,090500,25023175,4180,4180,4180,4180,97
|
|
20230731,090400,24617715,4185,4185,4185,4185,247
|
|
20230731,090300,23584020,4200,4200,4200,4200,10
|
|
20230731,090200,23542020,4200,4200,4200,4200,262
|
|
20230731,090100,22441620,4200,4185,4200,4180,1613
|
|
20230731,090000,15690315,4200,4180,4200,4180,3752
|